Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.80 | 13.91 | 13.77 | 13.87 | 705,393 | +0.04(+0.26%) |
May 27, 2021 | 13.79 | 13.89 | 13.74 | 13.84 | 684,455 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.90 | 13.76 | 13.78 | 566,486 | +0.08(+0.57%) |
May 25, 2021 | 13.78 | 13.89 | 13.70 | 13.70 | 462,208 | -0.08(-0.57%) |
May 24, 2021 | 13.80 | 13.81 | 13.69 | 13.78 | 610,930 | +0.04(+0.31%) |
May 21, 2021 | 13.93 | 13.97 | 13.73 | 13.74 | 1,006,939 | -0.18(-1.28%) |
May 20, 2021 | 13.97 | 14.05 | 13.85 | 13.92 | 441,163 | -0.05(-0.36%) |
May 19, 2021 | 13.80 | 14.03 | 13.78 | 13.97 | 444,110 | +0.05(+0.36%) |
May 18, 2021 | 13.97 | 14.20 | 13.90 | 13.92 | 475,269 | -0.02(-0.15%) |
May 17, 2021 | 13.77 | 13.96 | 13.77 | 13.94 | 516,568 | +0.17(+1.24%) |
May 14, 2021 | 13.84 | 13.91 | 13.69 | 13.77 | 792,595 | -0.07(-0.52%) |
May 13, 2021 | 13.55 | 13.87 | 13.55 | 13.84 | 485,506 | +0.39(+2.92%) |
May 12, 2021 | 14.00 | 14.01 | 13.43 | 13.44 | 1,044,041 | -0.55(-3.96%) |
May 11, 2021 | 13.94 | 14.07 | 13.85 | 14.00 | 613,670 | -0.01(-0.10%) |
May 10, 2021 | 14.22 | 14.27 | 13.93 | 14.01 | 1,029,626 | +0.01(+0.10%) |
May 07, 2021 | 13.94 | 14.10 | 13.92 | 14.00 | 640,651 | +0.06(+0.41%) |
May 06, 2021 | 13.99 | 14.03 | 13.78 | 13.94 | 391,686 | -0.02(-0.15%) |
May 05, 2021 | 13.86 | 13.99 | 13.73 | 13.96 | 439,910 | +0.16(+1.19%) |
May 04, 2021 | 13.85 | 13.90 | 13.67 | 13.80 | 832,437 | -0.04(-0.26%) |
May 03, 2021 | 14.00 | 14.08 | 13.81 | 13.84 | 852,762 | -0.09(-0.66%) |
Apr 30, 2021 | 14.08 | 14.08 | 13.91 | 13.93 | 323,609 | -0.15(-1.06%) |
Apr 29, 2021 | 14.05 | 14.08 | 13.96 | 14.08 | 557,120 | +0.03(+0.20%) |
Apr 28, 2021 | 14.05 | 14.07 | 13.94 | 14.05 | 488,251 | +0.02(+0.15%) |
Apr 27, 2021 | 13.99 | 14.03 | 13.89 | 14.03 | 679,961 | +0.14(+0.97%) |
Apr 26, 2021 | 13.83 | 13.94 | 13.76 | 13.89 | 646,163 | +0.11(+0.77%) |
Apr 23, 2021 | 13.91 | 13.91 | 13.74 | 13.79 | 623,038 | -0.07(-0.51%) |
Apr 22, 2021 | 14.11 | 14.11 | 13.80 | 13.86 | 588,289 | -0.16(-1.12%) |
Apr 21, 2021 | 13.71 | 14.04 | 13.67 | 14.01 | 653,715 | +0.30(+2.18%) |
Apr 20, 2021 | 13.73 | 13.87 | 13.64 | 13.71 | 432,229 | -0.04(-0.26%) |
Apr 19, 2021 | 13.79 | 13.92 | 13.64 | 13.75 | 926,310 | -0.01(-0.10%) |
Apr 16, 2021 | 13.91 | 13.91 | 13.64 | 13.76 | 729,596 | -0.04(-0.26%) |
Apr 15, 2021 | 13.80 | 13.94 | 13.64 | 13.80 | 606,282 | +0.01(+0.05%) |
Apr 14, 2021 | 13.87 | 13.96 | 13.59 | 13.79 | 1,162,960 | +0.00(+0.00%) |
Apr 13, 2021 | 14.43 | 14.43 | 13.69 | 13.79 | 1,986,596 | -0.67(-4.62%) |
Apr 12, 2021 | 14.57 | 14.68 | 14.31 | 14.46 | 600,854 | -0.14(-0.93%) |
Apr 09, 2021 | 14.40 | 14.63 | 14.40 | 14.60 | 473,464 | +0.17(+1.18%) |
Apr 08, 2021 | 14.31 | 14.48 | 14.23 | 14.43 | 341,035 | +0.09(+0.65%) |
Apr 07, 2021 | 14.23 | 14.37 | 14.15 | 14.33 | 453,512 | +0.12(+0.85%) |
Apr 06, 2021 | 14.13 | 14.21 | 14.03 | 14.21 | 442,804 | +0.14(+1.01%) |
Apr 05, 2021 | 14.05 | 14.10 | 13.94 | 14.07 | 444,408 | +0.04(+0.30%) |
Apr 01, 2021 | 13.85 | 14.03 | 13.77 | 14.03 | 348,350 | +0.28(+2.02%) |
Mar 31, 2021 | 13.87 | 13.96 | 13.75 | 13.75 | 572,525 | -0.14(-0.97%) |
Mar 30, 2021 | 13.81 | 13.94 | 13.71 | 13.89 | 301,738 | +0.09(+0.62%) |
Mar 29, 2021 | 13.90 | 13.99 | 13.77 | 13.80 | 908,200 | -0.14(-1.00%) |
Mar 26, 2021 | 13.88 | 14.00 | 13.82 | 13.94 | 431,514 | +0.09(+0.65%) |
Mar 25, 2021 | 13.70 | 13.88 | 13.56 | 13.85 | 567,253 | +0.15(+1.07%) |
Mar 24, 2021 | 13.90 | 14.13 | 13.68 | 13.70 | 656,844 | -0.17(-1.25%) |
Mar 23, 2021 | 14.06 | 14.21 | 13.84 | 13.88 | 391,613 | -0.21(-1.48%) |
Mar 22, 2021 | 14.06 | 14.21 | 13.92 | 14.09 | 551,551 | +0.10(+0.75%) |
Mar 19, 2021 | 13.75 | 13.98 | 13.70 | 13.98 | 869,933 | +0.19(+1.41%) |
Mar 18, 2021 | 13.97 | 13.99 | 13.70 | 13.79 | 487,853 | -0.19(-1.34%) |
Mar 17, 2021 | 13.86 | 14.05 | 13.80 | 13.97 | 350,421 | +0.18(+1.31%) |
Mar 16, 2021 | 13.83 | 13.86 | 13.59 | 13.79 | 449,455 | -0.04(-0.30%) |
Mar 15, 2021 | 13.68 | 13.88 | 13.64 | 13.84 | 624,493 | +0.34(+2.52%) |
Mar 12, 2021 | 13.42 | 13.57 | 13.37 | 13.49 | 544,283 | +0.08(+0.57%) |
Mar 11, 2021 | 13.40 | 13.45 | 13.23 | 13.42 | 318,965 | +0.13(+0.94%) |
Mar 10, 2021 | 13.20 | 13.40 | 13.09 | 13.29 | 600,594 | +0.24(+1.81%) |
Mar 09, 2021 | 13.14 | 13.21 | 13.02 | 13.06 | 356,264 | -0.08(-0.64%) |
Mar 08, 2021 | 13.04 | 13.16 | 12.89 | 13.14 | 594,909 | +0.12(+0.91%) |
Mar 05, 2021 | 13.30 | 13.37 | 12.74 | 13.02 | 372,684 | -0.17(-1.26%) |
Mar 04, 2021 | 13.21 | 13.37 | 13.08 | 13.19 | 706,477 | -0.02(-0.16%) |
Mar 03, 2021 | 13.44 | 13.49 | 13.19 | 13.21 | 483,942 | -0.26(-1.91%) |
Mar 02, 2021 | 13.22 | 13.52 | 13.21 | 13.47 | 618,006 | +0.28(+2.11%) |